Burke & Herbert Financial Services Corp. (BHRB)
NASDAQ: BHRB · Real-Time Price · USD
71.34
+1.66 (2.38%)
At close: Jun 26, 2026, 4:00 PM EDT
71.34
0.00 (0.00%)
After-hours: Jun 26, 2026, 4:35 PM EDT
BHRB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 69.88 | 71.38 | 69.60 | 71.34 | 71.34 | 2.38% | 576,013 |
| Jun 25, 2026 | 67.97 | 70.49 | 67.75 | 69.68 | 69.68 | 2.70% | 382,791 |
| Jun 24, 2026 | 66.91 | 68.08 | 66.91 | 67.85 | 67.85 | 1.37% | 211,181 |
| Jun 23, 2026 | 65.70 | 67.03 | 65.68 | 66.93 | 66.93 | 2.21% | 144,007 |
| Jun 22, 2026 | 65.31 | 66.37 | 65.31 | 65.48 | 65.48 | -0.05% | 136,735 |
| Jun 18, 2026 | 65.77 | 66.20 | 65.25 | 65.51 | 65.51 | 0.68% | 334,140 |
| Jun 17, 2026 | 66.26 | 66.97 | 64.31 | 65.07 | 65.07 | -1.97% | 204,839 |
| Jun 16, 2026 | 66.62 | 67.17 | 65.68 | 66.38 | 66.38 | 0.30% | 168,542 |
| Jun 15, 2026 | 67.31 | 67.66 | 65.90 | 66.18 | 66.18 | -1.34% | 206,512 |
| Jun 12, 2026 | 66.73 | 67.59 | 66.50 | 67.08 | 67.08 | 1.12% | 155,670 |
| Jun 11, 2026 | 66.31 | 67.00 | 65.41 | 66.34 | 66.34 | 0.36% | 174,905 |
| Jun 10, 2026 | 65.85 | 66.84 | 65.81 | 66.10 | 66.10 | 0.93% | 158,431 |
| Jun 9, 2026 | 65.51 | 67.20 | 65.40 | 65.49 | 65.49 | 0.37% | 201,297 |
| Jun 8, 2026 | 65.04 | 65.38 | 64.70 | 65.25 | 65.25 | 1.18% | 261,832 |
| Jun 5, 2026 | 63.95 | 65.60 | 63.95 | 64.49 | 64.49 | 1.38% | 293,715 |
| Jun 4, 2026 | 62.88 | 63.82 | 62.88 | 63.61 | 63.61 | 2.46% | 311,952 |
| Jun 3, 2026 | 64.19 | 64.76 | 61.81 | 62.08 | 62.08 | -3.05% | 222,424 |
| Jun 2, 2026 | 62.85 | 64.16 | 62.75 | 64.03 | 64.03 | 1.68% | 176,505 |
| Jun 1, 2026 | 63.50 | 63.95 | 62.32 | 62.97 | 62.97 | -0.99% | 168,599 |
| May 29, 2026 | 63.52 | 64.15 | 63.26 | 63.60 | 63.60 | -0.03% | 123,559 |
| May 28, 2026 | 63.00 | 63.75 | 62.50 | 63.62 | 63.62 | 0.66% | 108,924 |
| May 27, 2026 | 63.25 | 63.97 | 63.09 | 63.20 | 63.20 | 0.29% | 129,346 |
| May 26, 2026 | 62.87 | 63.59 | 62.54 | 63.02 | 63.02 | 0.40% | 140,112 |
| May 22, 2026 | 63.62 | 64.10 | 62.72 | 62.77 | 62.77 | -1.09% | 148,784 |
| May 21, 2026 | 63.40 | 63.88 | 62.55 | 63.46 | 63.46 | 0.41% | 314,262 |
| May 20, 2026 | 62.11 | 63.69 | 61.98 | 63.20 | 63.20 | 2.08% | 171,163 |
| May 19, 2026 | 62.00 | 62.54 | 61.65 | 61.91 | 61.91 | -0.43% | 122,749 |
| May 18, 2026 | 61.73 | 62.83 | 61.73 | 62.18 | 62.18 | 1.16% | 151,957 |
| May 15, 2026 | 61.75 | 62.63 | 60.97 | 61.47 | 61.47 | -0.49% | 167,171 |
| May 14, 2026 | 62.54 | 63.20 | 62.24 | 62.33 | 61.78 | 0.46% | 98,300 |
| May 13, 2026 | 62.20 | 62.45 | 61.60 | 62.04 | 61.49 | -0.47% | 134,365 |
| May 12, 2026 | 63.16 | 63.34 | 61.91 | 62.33 | 61.78 | -1.16% | 153,821 |
| May 11, 2026 | 64.06 | 64.17 | 62.78 | 63.06 | 62.50 | -1.19% | 163,752 |
| May 8, 2026 | 64.07 | 64.07 | 63.30 | 63.82 | 63.26 | 0.54% | 80,000 |
| May 7, 2026 | 63.47 | 64.22 | 63.42 | 63.48 | 62.92 | 0.21% | 101,719 |
| May 6, 2026 | 63.61 | 64.50 | 63.25 | 63.35 | 62.79 | 0.52% | 122,721 |
| May 5, 2026 | 63.14 | 63.94 | 62.86 | 63.02 | 62.46 | -0.03% | 158,135 |
| May 4, 2026 | 64.30 | 65.08 | 62.94 | 63.04 | 62.48 | -2.48% | 153,985 |
| May 1, 2026 | 64.49 | 65.20 | 63.80 | 64.64 | 64.07 | 0.51% | 96,708 |
| Apr 30, 2026 | 63.70 | 65.47 | 63.63 | 64.31 | 63.74 | 1.10% | 166,451 |
| Apr 29, 2026 | 64.36 | 64.99 | 63.41 | 63.61 | 63.05 | -1.78% | 209,569 |
| Apr 28, 2026 | 64.39 | 65.77 | 64.26 | 64.76 | 64.19 | 1.03% | 262,657 |
| Apr 27, 2026 | 64.36 | 64.50 | 63.37 | 64.10 | 63.53 | 0.22% | 96,345 |
| Apr 24, 2026 | 63.11 | 64.73 | 61.75 | 63.96 | 63.40 | -0.84% | 174,511 |
| Apr 23, 2026 | 64.58 | 64.91 | 64.00 | 64.50 | 63.93 | 0.14% | 86,959 |
| Apr 22, 2026 | 64.70 | 64.94 | 63.71 | 64.41 | 63.84 | -0.26% | 103,705 |
| Apr 21, 2026 | 66.21 | 66.58 | 64.48 | 64.58 | 64.01 | -2.49% | 111,450 |
| Apr 20, 2026 | 66.35 | 66.74 | 65.80 | 66.23 | 65.65 | -0.03% | 108,438 |
| Apr 17, 2026 | 66.00 | 67.17 | 66.00 | 66.25 | 65.67 | 1.74% | 224,106 |
| Apr 16, 2026 | 65.36 | 65.84 | 65.01 | 65.12 | 64.55 | -0.69% | 152,908 |
| Apr 15, 2026 | 65.93 | 66.27 | 65.07 | 65.57 | 64.99 | -0.49% | 94,028 |
| Apr 14, 2026 | 65.51 | 66.28 | 64.79 | 65.89 | 65.31 | 0.43% | 228,694 |
| Apr 13, 2026 | 64.85 | 65.72 | 64.85 | 65.61 | 65.03 | 0.69% | 96,957 |
| Apr 10, 2026 | 65.57 | 66.23 | 64.75 | 65.16 | 64.58 | -0.94% | 110,166 |
| Apr 9, 2026 | 64.01 | 66.14 | 64.00 | 65.78 | 65.20 | 2.10% | 182,678 |
| Apr 8, 2026 | 63.94 | 65.00 | 63.78 | 64.43 | 63.86 | 2.45% | 152,039 |
| Apr 7, 2026 | 62.95 | 63.16 | 62.58 | 62.89 | 62.34 | -0.10% | 111,965 |
| Apr 6, 2026 | 62.40 | 63.16 | 62.30 | 62.95 | 62.39 | 0.75% | 88,070 |
| Apr 2, 2026 | 61.58 | 62.67 | 61.47 | 62.48 | 61.93 | 0.18% | 85,543 |
| Apr 1, 2026 | 62.46 | 63.00 | 62.32 | 62.37 | 61.82 | 0.13% | 112,544 |
| Mar 31, 2026 | 62.79 | 62.82 | 61.46 | 62.29 | 61.74 | 0.52% | 146,797 |
| Mar 30, 2026 | 61.17 | 62.22 | 60.86 | 61.97 | 61.42 | 1.97% | 112,067 |
| Mar 27, 2026 | 61.06 | 61.41 | 60.61 | 60.78 | 60.24 | -1.10% | 103,563 |
| Mar 26, 2026 | 60.76 | 61.81 | 60.76 | 61.45 | 60.91 | 0.26% | 87,303 |
| Mar 25, 2026 | 62.33 | 62.50 | 61.13 | 61.29 | 60.75 | -0.70% | 220,377 |
| Mar 24, 2026 | 61.76 | 62.60 | 61.54 | 61.72 | 61.18 | -0.68% | 99,562 |
| Mar 23, 2026 | 61.92 | 63.35 | 61.56 | 62.14 | 61.59 | 2.91% | 165,853 |
| Mar 20, 2026 | 61.87 | 61.87 | 60.11 | 60.38 | 59.85 | -1.60% | 267,212 |
| Mar 19, 2026 | 60.62 | 61.87 | 60.42 | 61.36 | 60.82 | 0.82% | 96,029 |
| Mar 18, 2026 | 61.81 | 62.14 | 60.64 | 60.86 | 60.32 | -2.28% | 106,096 |
| Mar 17, 2026 | 63.08 | 63.60 | 62.00 | 62.28 | 61.73 | -0.64% | 106,896 |
| Mar 16, 2026 | 62.37 | 63.29 | 62.11 | 62.68 | 62.13 | 1.16% | 62,306 |
| Mar 13, 2026 | 62.39 | 62.87 | 61.61 | 61.96 | 61.41 | -0.05% | 70,418 |
| Mar 12, 2026 | 61.16 | 62.30 | 60.75 | 61.99 | 61.44 | -0.21% | 67,598 |
| Mar 11, 2026 | 62.98 | 63.17 | 61.88 | 62.12 | 61.57 | -1.37% | 60,296 |
| Mar 10, 2026 | 62.86 | 64.49 | 62.71 | 62.98 | 62.42 | -0.17% | 65,642 |
| Mar 9, 2026 | 62.56 | 63.45 | 61.10 | 63.09 | 62.53 | -0.56% | 79,368 |
| Mar 6, 2026 | 62.90 | 64.07 | 61.98 | 63.44 | 62.88 | -1.06% | 72,999 |
| Mar 5, 2026 | 64.61 | 65.07 | 63.80 | 64.12 | 63.55 | -1.73% | 81,311 |
| Mar 4, 2026 | 66.35 | 66.44 | 65.25 | 65.25 | 64.67 | -0.79% | 59,490 |
| Mar 3, 2026 | 64.44 | 66.09 | 63.53 | 65.77 | 65.19 | 0.54% | 52,764 |
| Mar 2, 2026 | 63.38 | 66.53 | 63.38 | 65.42 | 64.84 | 1.52% | 62,429 |
| Feb 27, 2026 | 65.78 | 66.71 | 64.10 | 64.44 | 63.87 | -3.63% | 82,897 |
| Feb 26, 2026 | 66.45 | 67.39 | 65.69 | 66.87 | 66.28 | 0.75% | 67,238 |
| Feb 25, 2026 | 65.22 | 66.65 | 64.81 | 66.37 | 65.78 | 1.84% | 79,220 |
| Feb 24, 2026 | 65.47 | 65.90 | 64.73 | 65.17 | 64.59 | -0.15% | 55,548 |
| Feb 23, 2026 | 67.77 | 68.43 | 65.02 | 65.27 | 64.69 | -3.93% | 128,963 |
| Feb 20, 2026 | 67.40 | 68.46 | 66.75 | 67.94 | 67.34 | 0.79% | 53,894 |
| Feb 19, 2026 | 67.38 | 67.66 | 66.58 | 67.41 | 66.82 | -0.37% | 88,402 |
| Feb 18, 2026 | 69.30 | 70.72 | 67.49 | 67.66 | 67.06 | -2.66% | 86,628 |
| Feb 17, 2026 | 68.27 | 69.74 | 68.00 | 69.51 | 68.90 | 1.86% | 49,696 |
| Feb 13, 2026 | 67.93 | 68.78 | 66.88 | 68.24 | 67.64 | 0.43% | 52,268 |
| Feb 12, 2026 | 69.75 | 69.75 | 67.85 | 68.50 | 67.35 | -1.10% | 80,911 |
| Feb 11, 2026 | 70.09 | 70.90 | 69.14 | 69.26 | 68.10 | -0.52% | 89,005 |
| Feb 10, 2026 | 69.33 | 70.10 | 69.30 | 69.62 | 68.45 | 0.04% | 62,703 |
| Feb 9, 2026 | 69.70 | 70.12 | 69.46 | 69.59 | 68.42 | -0.16% | 45,515 |
| Feb 6, 2026 | 69.63 | 70.23 | 69.24 | 69.70 | 68.53 | 0.82% | 100,962 |
| Feb 5, 2026 | 69.42 | 69.68 | 68.38 | 69.13 | 67.97 | 0.23% | 100,409 |
| Feb 4, 2026 | 68.45 | 69.63 | 68.20 | 68.97 | 67.81 | 1.53% | 111,031 |
| Feb 3, 2026 | 66.67 | 68.15 | 66.67 | 67.93 | 66.79 | 1.55% | 91,375 |